中国铁物(000927)股票信息
| 股票代码 | 000927 |
| 股票名称 | 中国铁物 |
| 最新价/元 | 2.78 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 6.51 |
| 买入/元 | 2.78 |
| 卖出/元 | 2.79 |
| 昨收/元 | 2.61 |
| 今开/元 | 2.65 |
| 最高/元 | 2.82 |
| 最低/元 | 2.65 |
| 成交量/手 | 1119829.74 |
| 成交额/万 | 30732.10 |
| 股净值/元 | 29.45 |
| 市净率 | 1.84 |
| 总市值/万 | 1681998.31 |
| 流通值/万 | 1681997.46 |
| 换手率/% | 1.85 |
| 入市日期 | 1999-07-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中国铁物(000927)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.65 | 2.78 | 0.17 | 6.51 | 1119829.74 | 30732.10 | 1.85 |
| 2024-09-27 | 2.59 | 2.61 | 0.07 | 2.76 | 533705.05 | 13824.50 | 0.88 |
| 2024-09-26 | 2.45 | 2.54 | 0.09 | 3.67 | 425046.10 | 10652.14 | 0.70 |
| 2024-09-25 | 2.45 | 2.45 | 0.02 | 0.82 | 313631.31 | 7791.13 | 0.52 |
| 2024-09-24 | 2.33 | 2.43 | 0.11 | 4.74 | 388389.10 | 9268.81 | 0.64 |
| 2024-09-23 | 2.32 | 2.32 | 0.00 | 0.00 | 106378.00 | 2469.28 | 0.18 |
| 2024-09-20 | 2.34 | 2.32 | -0.02 | -0.86 | 166265.00 | 3854.67 | 0.27 |
| 2024-09-19 | 2.29 | 2.34 | 0.05 | 2.18 | 204684.00 | 4755.86 | 0.34 |
| 2024-09-18 | 2.31 | 2.29 | -0.01 | -0.44 | 144070.00 | 3280.68 | 0.24 |
| 2024-09-13 | 2.29 | 2.30 | 0.01 | 0.44 | 163414.01 | 3766.13 | 0.27 |
| 2024-09-12 | 2.27 | 2.29 | 0.02 | 0.88 | 139553.00 | 3199.84 | 0.23 |
| 2024-09-11 | 2.29 | 2.27 | -0.03 | -1.30 | 210567.00 | 4788.32 | 0.35 |
| 2024-09-10 | 2.31 | 2.30 | -0.01 | -0.43 | 186167.33 | 4267.24 | 0.31 |
| 2024-09-09 | 2.31 | 2.31 | 0.00 | 0.00 | 133103.01 | 3079.47 | 0.22 |
| 2024-09-06 | 2.35 | 2.31 | -0.04 | -1.70 | 168580.01 | 3934.32 | 0.28 |
| 2024-09-05 | 2.34 | 2.35 | 0.01 | 0.43 | 124622.01 | 2930.28 | 0.21 |
| 2024-09-04 | 2.33 | 2.34 | -0.01 | -0.43 | 158094.00 | 3699.79 | 0.26 |
| 2024-09-03 | 2.36 | 2.35 | -0.01 | -0.42 | 153500.01 | 3612.40 | 0.25 |
| 2024-09-02 | 2.42 | 2.36 | -0.06 | -2.48 | 165039.00 | 3939.17 | 0.27 |
| 2024-08-30 | 2.39 | 2.42 | 0.02 | 0.83 | 224777.01 | 5451.18 | 0.37 |
| 2024-08-29 | 2.36 | 2.40 | 0.03 | 1.27 | 159904.01 | 3825.46 | 0.26 |
| 2024-08-28 | 2.41 | 2.37 | -0.06 | -2.47 | 243455.00 | 5750.82 | 0.40 |
| 2024-08-27 | 2.46 | 2.43 | -0.03 | -1.22 | 146352.00 | 3548.14 | 0.24 |
| 2024-08-26 | 2.42 | 2.46 | 0.04 | 1.65 | 167943.00 | 4121.79 | 0.28 |
| 2024-08-23 | 2.46 | 2.42 | -0.04 | -1.63 | 201729.01 | 4901.79 | 0.33 |
| 2024-08-22 | 2.46 | 2.46 | 0.00 | 0.00 | 125257.00 | 3083.89 | 0.21 |
| 2024-08-21 | 2.46 | 2.46 | -0.01 | -0.41 | 125071.00 | 3085.57 | 0.21 |
| 2024-08-20 | 2.50 | 2.47 | -0.02 | -0.80 | 229107.01 | 5640.34 | 0.38 |
| 2024-08-19 | 2.45 | 2.49 | 0.04 | 1.63 | 162359.00 | 4025.62 | 0.27 |
| 2024-08-16 | 2.50 | 2.45 | -0.05 | -2.00 | 157727.00 | 3917.94 | 0.26 |
| 2024-08-15 | 2.46 | 2.50 | 0.03 | 1.22 | 233453.01 | 5819.13 | 0.39 |
| 2024-08-14 | 2.47 | 2.47 | -0.01 | -0.40 | 163003.92 | 4028.60 | 0.27 |
| 2024-08-13 | 2.47 | 2.48 | 0.01 | 0.41 | 140752.00 | 3486.50 | 0.23 |
| 2024-08-12 | 2.46 | 2.47 | 0.00 | 0.00 | 126861.01 | 3128.20 | 0.21 |
| 2024-08-09 | 2.49 | 2.47 | -0.01 | -0.40 | 169146.02 | 4210.01 | 0.28 |
| 2024-08-08 | 2.45 | 2.48 | 0.02 | 0.81 | 187491.00 | 4636.16 | 0.31 |
| 2024-08-07 | 2.47 | 2.46 | -0.02 | -0.81 | 149851.00 | 3692.32 | 0.25 |
| 2024-08-06 | 2.49 | 2.48 | 0.00 | 0.00 | 201703.00 | 4994.63 | 0.33 |
| 2024-08-05 | 2.52 | 2.48 | -0.05 | -1.98 | 263541.00 | 6600.84 | 0.44 |
| 2024-08-02 | 2.53 | 2.53 | 0.01 | 0.40 | 277757.00 | 7034.57 | 0.46 |
| 2024-08-01 | 2.55 | 2.53 | 0.00 | 0.00 | 240262.96 | 6096.46 | 0.40 |
| 2024-07-31 | 2.46 | 2.53 | 0.07 | 2.85 | 321366.01 | 8061.04 | 0.53 |
| 2024-07-30 | 2.46 | 2.46 | 0.00 | 0.00 | 180909.03 | 4432.71 | 0.30 |
| 2024-07-29 | 2.44 | 2.46 | 0.03 | 1.24 | 203130.00 | 4983.09 | 0.34 |
| 2024-07-26 | 2.42 | 2.43 | 0.01 | 0.41 | 158591.10 | 3859.71 | 0.26 |
| 2024-07-25 | 2.40 | 2.42 | 0.03 | 1.26 | 171267.00 | 4132.28 | 0.28 |
| 2024-07-24 | 2.41 | 2.39 | -0.01 | -0.42 | 209053.10 | 5020.57 | 0.35 |
| 2024-07-23 | 2.40 | 2.40 | 0.00 | 0.00 | 264764.00 | 6413.10 | 0.44 |
| 2024-07-22 | 2.43 | 2.40 | -0.04 | -1.64 | 251630.92 | 6067.65 | 0.42 |
| 2024-07-19 | 2.39 | 2.44 | 0.05 | 2.09 | 311681.00 | 7518.81 | 0.52 |
| 2024-07-18 | 2.36 | 2.39 | 0.02 | 0.84 | 261649.00 | 6199.69 | 0.43 |
| 2024-07-17 | 2.37 | 2.37 | 0.00 | 0.00 | 169496.00 | 4020.74 | 0.28 |
| 2024-07-16 | 2.37 | 2.37 | 0.00 | 0.00 | 128092.00 | 3027.00 | 0.21 |
| 2024-07-15 | 2.38 | 2.37 | -0.01 | -0.42 | 147029.00 | 3484.15 | 0.24 |
| 2024-07-12 | 2.39 | 2.38 | 0.00 | 0.00 | 85766.00 | 2044.55 | 0.14 |
| 2024-07-11 | 2.35 | 2.38 | 0.05 | 2.15 | 186242.26 | 4436.63 | 0.31 |
| 2024-07-10 | 2.33 | 2.33 | -0.01 | -0.43 | 142770.50 | 3337.88 | 0.24 |
| 2024-07-09 | 2.29 | 2.34 | 0.05 | 2.18 | 235506.00 | 5438.92 | 0.39 |
| 2024-07-08 | 2.36 | 2.29 | -0.08 | -3.38 | 222936.76 | 5150.13 | 0.37 |
| 2024-07-05 | 2.35 | 2.37 | 0.02 | 0.85 | 172865.97 | 4071.83 | 0.29 |
| 2024-07-04 | 2.40 | 2.35 | -0.06 | -2.49 | 207025.00 | 4895.22 | 0.34 |
| 2024-07-03 | 2.41 | 2.41 | 0.01 | 0.42 | 193822.00 | 4687.84 | 0.32 |
| 2024-07-02 | 2.40 | 2.40 | -0.01 | -0.42 | 145086.92 | 3495.99 | 0.24 |
| 2024-07-01 | 2.38 | 2.41 | 0.03 | 1.26 | 196380.00 | 4686.27 | 0.32 |
| 2024-06-28 | 2.34 | 2.38 | 0.03 | 1.28 | 198517.00 | 4730.19 | 0.33 |
| 2024-06-27 | 2.39 | 2.35 | -0.05 | -2.08 | 161721.07 | 3834.82 | 0.27 |
| 2024-06-26 | 2.35 | 2.40 | 0.05 | 2.13 | 199178.01 | 4720.05 | 0.33 |
| 2024-06-25 | 2.32 | 2.35 | 0.03 | 1.29 | 251935.00 | 5928.90 | 0.42 |
| 2024-06-24 | 2.39 | 2.32 | -0.09 | -3.73 | 241954.50 | 5672.40 | 0.40 |
| 2024-06-21 | 2.41 | 2.41 | -0.01 | -0.41 | 138531.00 | 3347.35 | 0.23 |
| 2024-06-20 | 2.48 | 2.42 | -0.06 | -2.42 | 254794.00 | 6225.31 | 0.42 |
| 2024-06-19 | 2.51 | 2.48 | -0.02 | -0.80 | 177045.01 | 4408.75 | 0.29 |
| 2024-06-18 | 2.47 | 2.50 | 0.04 | 1.63 | 151526.17 | 3773.87 | 0.25 |
| 2024-06-17 | 2.46 | 2.46 | 0.00 | 0.00 | 182349.00 | 4506.07 | 0.30 |
| 2024-06-14 | 2.46 | 2.46 | 0.00 | 0.00 | 239500.74 | 5908.45 | 0.40 |
| 2024-06-13 | 2.51 | 2.46 | -0.04 | -1.60 | 210979.00 | 5214.65 | 0.35 |
| 2024-06-12 | 2.49 | 2.50 | 0.02 | 0.81 | 161588.00 | 4038.53 | 0.27 |
| 2024-06-11 | 2.50 | 2.48 | -0.02 | -0.80 | 154615.00 | 3837.87 | 0.26 |
| 2024-06-07 | 2.48 | 2.50 | 0.02 | 0.81 | 195462.60 | 4870.36 | 0.32 |
| 2024-06-06 | 2.52 | 2.48 | -0.03 | -1.20 | 278242.00 | 6893.19 | 0.46 |
| 2024-06-05 | 2.54 | 2.51 | -0.04 | -1.57 | 141326.00 | 3570.48 | 0.23 |
| 2024-06-04 | 2.50 | 2.55 | 0.03 | 1.19 | 169497.00 | 4283.93 | 0.28 |
| 2024-06-03 | 2.57 | 2.52 | -0.04 | -1.56 | 351161.55 | 8866.46 | 0.58 |
| 2024-05-31 | 2.55 | 2.56 | 0.00 | 0.00 | 127579.77 | 3274.62 | 0.21 |
| 2024-05-30 | 2.57 | 2.56 | -0.01 | -0.39 | 215050.84 | 5536.48 | 0.36 |
| 2024-05-29 | 2.60 | 2.57 | -0.02 | -0.77 | 161418.00 | 4173.54 | 0.27 |
| 2024-05-28 | 2.62 | 2.59 | -0.03 | -1.15 | 142794.96 | 3712.48 | 0.24 |
| 2024-05-27 | 2.59 | 2.62 | 0.04 | 1.55 | 228939.10 | 5958.06 | 0.38 |
| 2024-05-24 | 2.58 | 2.58 | -0.02 | -0.77 | 219402.00 | 5712.36 | 0.36 |
| 2024-05-23 | 2.65 | 2.60 | -0.06 | -2.26 | 338494.43 | 8863.97 | 0.56 |
| 2024-05-22 | 2.66 | 2.66 | -0.01 | -0.38 | 216594.00 | 5756.47 | 0.36 |
| 2024-05-21 | 2.67 | 2.67 | -0.01 | -0.37 | 175156.13 | 4662.62 | 0.29 |
| 2024-05-20 | 2.68 | 2.68 | 0.01 | 0.38 | 228906.76 | 6128.30 | 0.38 |
| 2024-05-17 | 2.64 | 2.67 | 0.03 | 1.14 | 215126.01 | 5721.54 | 0.36 |
| 2024-05-16 | 2.64 | 2.64 | 0.00 | 0.00 | 219573.00 | 5818.49 | 0.36 |
| 2024-05-15 | 2.68 | 2.64 | -0.04 | -1.49 | 207932.00 | 5541.17 | 0.34 |
| 2024-05-14 | 2.66 | 2.68 | 0.02 | 0.75 | 331956.99 | 8910.17 | 0.55 |
| 2024-05-13 | 2.67 | 2.66 | -0.01 | -0.38 | 231758.01 | 6158.98 | 0.38 |
| 2024-05-10 | 2.68 | 2.67 | -0.01 | -0.37 | 287160.00 | 7670.46 | 0.47 |
| 2024-05-09 | 2.64 | 2.68 | 0.04 | 1.52 | 286182.00 | 7649.78 | 0.47 |
日K线
周K线
月K线
